Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2016-04-06 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2021-12-31 | $1.03 | $1.03 | 39,400 |
| 2021-12-30 | $0.92 | $0.92 | 47,900 |
| 2021-12-29 | $0.93 | $0.93 | 30,700 |
| 2021-12-28 | $0.97 | $0.97 | 33,400 |
| 2021-12-27 | $0.99 | $0.99 | 31,900 |
| 2021-12-23 | $0.90 | $0.90 | 30,600 |
| 2021-12-22 | $0.89 | $0.89 | 23,600 |
| 2021-12-21 | $0.84 | $0.84 | 9,100 |
| 2021-12-20 | $0.82 | $0.82 | 50,000 |
| 2021-12-17 | $0.81 | $0.81 | 15,500 |
| 2021-12-16 | $0.81 | $0.81 | 46,300 |
| 2021-12-15 | $0.82 | $0.82 | 20,700 |
| 2021-12-14 | $0.79 | $0.79 | 20,200 |
| 2021-12-13 | $0.78 | $0.78 | 36,400 |
| 2021-12-10 | $0.74 | $0.74 | 21,000 |
| 2021-12-09 | $0.75 | $0.75 | 10,500 |
| 2021-12-08 | $0.75 | $0.75 | 28,100 |
| 2021-12-07 | $0.76 | $0.76 | 10,100 |
| 2021-12-06 | $0.74 | $0.74 | 19,100 |
| 2021-12-03 | $0.74 | $0.74 | 32,300 |
| 2021-12-02 | $0.74 | $0.74 | 96,000 |
| 2021-12-01 | $0.74 | $0.74 | 31,300 |
| 2021-11-30 | $0.80 | $0.80 | 13,000 |
| 2021-11-29 | $0.83 | $0.83 | 37,200 |
| 2021-11-26 | $0.88 | $0.88 | 6,700 |
| 2021-11-24 | $0.85 | $0.85 | 14,600 |
| 2021-11-23 | $0.89 | $0.89 | 17,500 |
| 2021-11-22 | $0.90 | $0.90 | 17,400 |
| 2021-11-19 | $0.92 | $0.92 | 17,900 |
| 2021-11-18 | $0.89 | $0.89 | 29,100 |
| 2021-11-17 | $0.90 | $0.90 | 61,900 |
| 2021-11-16 | $0.88 | $0.88 | 40,500 |
| 2021-11-15 | $0.95 | $0.95 | 24,300 |
| 2021-11-12 | $0.91 | $0.91 | 53,000 |
| 2021-11-11 | $0.84 | $0.84 | 70,100 |
| 2021-11-10 | $0.86 | $0.86 | 135,300 |
| 2021-11-09 | $0.75 | $0.75 | 76,200 |
| 2021-11-08 | $0.75 | $0.75 | 60,400 |
| 2021-11-05 | $0.79 | $0.79 | 88,700 |
| 2021-11-04 | $0.81 | $0.81 | 60,000 |
| 2021-11-03 | $0.82 | $0.82 | 32,500 |
| 2021-11-02 | $0.84 | $0.84 | 16,000 |
| 2021-11-01 | $0.84 | $0.84 | 51,900 |
| 2021-10-29 | $0.84 | $0.84 | 33,200 |
| 2021-10-28 | $0.88 | $0.88 | 30,000 |
| 2021-10-27 | $0.87 | $0.87 | 122,100 |
| 2021-10-26 | $0.89 | $0.89 | 36,700 |
| 2021-10-25 | $0.90 | $0.90 | 31,400 |
| 2021-10-22 | $0.88 | $0.88 | 37,000 |
| 2021-10-21 | $0.92 | $0.92 | 28,700 |
| 2021-10-20 | $0.97 | $0.97 | 14,900 |
| 2021-10-19 | $0.97 | $0.97 | 63,100 |
| 2021-10-18 | $0.93 | $0.93 | 32,900 |
| 2021-10-15 | $0.91 | $0.91 | 4,800 |
| 2021-10-14 | $0.91 | $0.91 | 48,300 |
| 2021-10-13 | $0.92 | $0.92 | 37,800 |
| 2021-10-12 | $0.86 | $0.86 | 43,100 |
| 2021-10-11 | $0.85 | $0.85 | 2,100 |
| 2021-10-08 | $0.86 | $0.86 | 10,100 |
| 2021-10-07 | $0.88 | $0.88 | 28,200 |
| 2021-10-06 | $0.83 | $0.83 | 31,400 |
| 2021-10-05 | $0.87 | $0.87 | 55,000 |
| 2021-10-04 | $0.92 | $0.92 | 16,000 |
| 2021-10-01 | $0.93 | $0.93 | 14,700 |
| 2021-09-30 | $0.87 | $0.87 | 15,200 |
| 2021-09-29 | $0.89 | $0.89 | 9,500 |
| 2021-09-28 | $0.90 | $0.90 | 10,100 |
| 2021-09-27 | $0.95 | $0.95 | 22,900 |
| 2021-09-24 | $0.97 | $0.97 | 16,100 |
| 2021-09-23 | $0.90 | $0.90 | 26,000 |
| 2021-09-22 | $0.98 | $0.98 | 21,400 |
| 2021-09-21 | $0.94 | $0.94 | 28,900 |
| 2021-09-20 | $0.97 | $0.97 | 82,200 |
| 2021-09-17 | $0.92 | $0.92 | 17,100 |
| 2021-09-16 | $0.92 | $0.92 | 44,600 |
| 2021-09-15 | $0.88 | $0.88 | 39,500 |
| 2021-09-14 | $0.97 | $0.97 | 63,500 |
| 2021-09-13 | $0.90 | $0.90 | 31,200 |
| 2021-09-10 | $0.94 | $0.94 | 65,900 |
| 2021-09-09 | $0.95 | $0.95 | 29,100 |
| 2021-09-08 | $0.97 | $0.97 | 17,000 |
| 2021-09-07 | $0.99 | $0.99 | 25,100 |
| 2021-09-03 | $1.05 | $1.05 | 77,800 |
| 2021-09-02 | $1.08 | $1.08 | 21,100 |
| 2021-09-01 | $1.12 | $1.12 | 7,300 |
| 2021-08-31 | $1.19 | $1.19 | 33,500 |
| 2021-08-30 | $1.11 | $1.11 | 13,000 |
| 2021-08-27 | $1.14 | $1.14 | 12,600 |
| 2021-08-26 | $1.14 | $1.14 | 18,000 |
| 2021-08-25 | $1.16 | $1.16 | 14,400 |
| 2021-08-24 | $1.14 | $1.14 | 36,900 |
| 2021-08-23 | $1.10 | $1.10 | 55,800 |
| 2021-08-20 | $1.03 | $1.03 | 53,700 |
| 2021-08-19 | $0.92 | $0.92 | 16,800 |
| 2021-08-18 | $0.96 | $0.96 | 39,800 |
| 2021-08-17 | $0.96 | $0.96 | 63,200 |
| 2021-08-16 | $1.04 | $1.04 | 7,800 |
| 2021-08-13 | $1.04 | $1.04 | 29,200 |
| 2021-08-12 | $0.96 | $0.96 | 79,700 |
| 2021-08-11 | $1.03 | $1.03 | 28,100 |
| 2021-08-10 | $1.06 | $1.06 | 105,600 |
| 2021-08-09 | $1.08 | $1.08 | 88,400 |
| 2021-08-06 | $1.20 | $1.20 | 14,100 |
| 2021-08-05 | $1.24 | $1.24 | 12,500 |
| 2021-08-04 | $1.24 | $1.24 | 15,300 |
| 2021-08-03 | $1.25 | $1.25 | 26,100 |
| 2021-08-02 | $1.30 | $1.30 | 2,900 |
| 2021-07-30 | $1.30 | $1.30 | 27,000 |
| 2021-07-29 | $1.28 | $1.28 | 26,200 |
| 2021-07-28 | $1.19 | $1.19 | 1,300 |
| 2021-07-27 | $1.22 | $1.22 | 15,600 |
| 2021-07-26 | $1.16 | $1.16 | 10,900 |
| 2021-07-23 | $1.22 | $1.22 | 34,200 |
| 2021-07-22 | $1.14 | $1.14 | 21,900 |
| 2021-07-21 | $1.22 | $1.22 | 8,200 |
| 2021-07-20 | $1.24 | $1.24 | 23,500 |
| 2021-07-19 | $1.20 | $1.20 | 69,600 |
| 2021-07-16 | $1.30 | $1.30 | 18,900 |
| 2021-07-15 | $1.32 | $1.32 | 1,400 |
| 2021-07-14 | $1.31 | $1.31 | 10,100 |
| 2021-07-13 | $1.33 | $1.33 | 27,200 |
| 2021-07-12 | $1.36 | $1.36 | 17,700 |
| 2021-07-09 | $1.39 | $1.39 | 46,900 |
| 2021-07-08 | $1.33 | $1.33 | 5,200 |
| 2021-07-07 | $1.36 | $1.36 | 13,100 |
| 2021-07-06 | $1.32 | $1.32 | 30,800 |
| 2021-07-02 | $1.26 | $1.26 | 16,800 |
| 2021-07-01 | $1.35 | $1.35 | 8,000 |
| 2021-06-30 | $1.36 | $1.36 | 38,700 |
| 2021-06-29 | $1.27 | $1.27 | 54,500 |
| 2021-06-28 | $1.30 | $1.30 | 34,400 |
| 2021-06-25 | $1.30 | $1.30 | 73,600 |
| 2021-06-24 | $1.36 | $1.36 | 17,800 |
| 2021-06-23 | $1.35 | $1.35 | 32,100 |
| 2021-06-22 | $1.35 | $1.35 | 55,300 |
| 2021-06-21 | $1.39 | $1.39 | 20,500 |
| 2021-06-18 | $1.40 | $1.40 | 11,700 |
| 2021-06-17 | $1.38 | $1.38 | 27,700 |
| 2021-06-16 | $1.45 | $1.45 | 7,700 |
| 2021-06-15 | $1.49 | $1.49 | 36,600 |
| 2021-06-14 | $1.48 | $1.48 | 32,300 |
| 2021-06-11 | $1.46 | $1.46 | 327,300 |
| 2021-06-10 | $1.55 | $1.55 | 19,500 |
| 2021-06-09 | $1.53 | $1.53 | 36,100 |
| 2021-06-08 | $1.52 | $1.52 | 12,300 |
| 2021-06-07 | $1.57 | $1.57 | 33,900 |
| 2021-06-04 | $1.56 | $1.56 | 26,100 |
| 2021-06-03 | $1.58 | $1.58 | 41,100 |
| 2021-06-02 | $1.56 | $1.56 | 41,100 |
| 2021-06-01 | $1.64 | $1.64 | 23,900 |
| 2021-05-28 | $1.66 | $1.66 | 10,000 |
| 2021-05-27 | $1.58 | $1.58 | 11,900 |
| 2021-05-26 | $1.60 | $1.60 | 4,100 |
| 2021-05-25 | $1.57 | $1.57 | 39,200 |
| 2021-05-24 | $1.60 | $1.60 | 18,300 |
| 2021-05-21 | $1.57 | $1.57 | 27,400 |
| 2021-05-20 | $1.59 | $1.59 | 22,500 |
| 2021-05-19 | $1.59 | $1.59 | 40,000 |
| 2021-05-18 | $1.64 | $1.64 | 24,300 |
| 2021-05-17 | $1.62 | $1.62 | 28,700 |
| 2021-05-14 | $1.62 | $1.62 | 26,300 |
| 2021-05-13 | $1.63 | $1.63 | 7,800 |
| 2021-05-12 | $1.67 | $1.67 | 25,500 |
| 2021-05-11 | $1.65 | $1.65 | 37,200 |
| 2021-05-10 | $1.62 | $1.62 | 31,300 |
| 2021-05-07 | $1.57 | $1.57 | 39,100 |
| 2021-05-06 | $1.55 | $1.55 | 78,600 |
| 2021-05-05 | $1.58 | $1.58 | 5,900 |
| 2021-05-04 | $1.63 | $1.63 | 31,800 |
| 2021-05-03 | $1.65 | $1.65 | 32,000 |
| 2021-04-30 | $1.55 | $1.55 | 75,400 |
| 2021-04-29 | $1.62 | $1.62 | 47,300 |
| 2021-04-28 | $1.65 | $1.65 | 26,100 |
| 2021-04-27 | $1.65 | $1.65 | 26,200 |
| 2021-04-26 | $1.71 | $1.71 | 42,400 |
| 2021-04-23 | $1.67 | $1.67 | 71,400 |
| 2021-04-22 | $1.70 | $1.70 | 5,400 |
| 2021-04-21 | $1.72 | $1.72 | 37,800 |
| 2021-04-20 | $1.69 | $1.69 | 11,800 |
| 2021-04-19 | $1.74 | $1.74 | 24,900 |
| 2021-04-16 | $1.78 | $1.78 | 49,800 |
| 2021-04-15 | $1.84 | $1.84 | 78,600 |
| 2021-04-14 | $1.82 | $1.82 | 30,700 |
| 2021-04-13 | $1.87 | $1.87 | 21,600 |
| 2021-04-12 | $1.80 | $1.80 | 18,600 |
| 2021-04-09 | $1.88 | $1.88 | 50,500 |
| 2021-04-08 | $1.82 | $1.82 | 32,300 |
| 2021-04-07 | $1.78 | $1.78 | 46,200 |
| 2021-04-06 | $1.75 | $1.75 | 30,500 |
| 2021-04-05 | $1.72 | $1.72 | 51,400 |
| 2021-04-01 | $1.69 | $1.69 | 25,200 |
| 2021-03-31 | $1.64 | $1.64 | 23,300 |
| 2021-03-30 | $1.62 | $1.62 | 46,400 |
| 2021-03-29 | $1.65 | $1.65 | 15,600 |
| 2021-03-26 | $1.61 | $1.61 | 6,400 |
| 2021-03-25 | $1.61 | $1.61 | 47,700 |
| 2021-03-24 | $1.61 | $1.61 | 9,600 |
| 2021-03-23 | $1.65 | $1.65 | 11,700 |
| 2021-03-22 | $1.72 | $1.72 | 34,000 |
| 2021-03-19 | $1.80 | $1.80 | 65,900 |
| 2021-03-18 | $1.71 | $1.71 | 15,800 |
| 2021-03-17 | $1.70 | $1.70 | 11,300 |
| 2021-03-16 | $1.67 | $1.67 | 23,600 |
| 2021-03-15 | $1.70 | $1.70 | 36,400 |
| 2021-03-12 | $1.60 | $1.60 | 42,900 |
| 2021-03-11 | $1.55 | $1.55 | 40,600 |
| 2021-03-10 | $1.58 | $1.58 | 26,700 |
| 2021-03-09 | $1.63 | $1.63 | 36,000 |
| 2021-03-08 | $1.63 | $1.63 | 31,500 |
| 2021-03-05 | $1.64 | $1.64 | 7,600 |
| 2021-03-04 | $1.63 | $1.63 | 34,300 |
| 2021-03-03 | $1.67 | $1.67 | 14,700 |
| 2021-03-02 | $1.74 | $1.74 | 37,200 |
| 2021-03-01 | $1.61 | $1.61 | 41,400 |
| 2021-02-26 | $1.70 | $1.70 | 51,900 |
| 2021-02-25 | $1.64 | $1.64 | 55,100 |
| 2021-02-24 | $1.79 | $1.79 | 28,400 |
| 2021-02-23 | $1.67 | $1.67 | 18,900 |
| 2021-02-22 | $1.77 | $1.77 | 44,800 |
| 2021-02-19 | $1.72 | $1.72 | 27,500 |
| 2021-02-18 | $1.64 | $1.64 | 165,800 |
| 2021-02-17 | $1.78 | $1.78 | 42,500 |
| 2021-02-16 | $1.74 | $1.74 | 54,600 |
| 2021-02-12 | $1.91 | $1.91 | 64,100 |
| 2021-02-11 | $1.87 | $1.87 | 83,400 |
| 2021-02-10 | $1.92 | $1.92 | 106,400 |
| 2021-02-09 | $1.85 | $1.85 | 193,000 |
| 2021-02-08 | $1.56 | $1.56 | 88,900 |
| 2021-02-05 | $1.49 | $1.49 | 131,500 |
| 2021-02-04 | $1.37 | $1.37 | 103,200 |
| 2021-02-03 | $1.43 | $1.43 | 63,400 |
| 2021-02-02 | $1.51 | $1.51 | 36,600 |
| 2021-02-01 | $1.45 | $1.45 | 94,000 |
| 2021-01-29 | $1.54 | $1.54 | 64,000 |
| 2021-01-28 | $1.57 | $1.57 | 29,300 |
| 2021-01-27 | $1.36 | $1.36 | 72,700 |
| 2021-01-26 | $1.44 | $1.44 | 48,700 |
| 2021-01-25 | $1.44 | $1.44 | 86,700 |
| 2021-01-22 | $1.54 | $1.54 | 20,900 |
| 2021-01-21 | $1.57 | $1.57 | 15,800 |
| 2021-01-20 | $1.55 | $1.55 | 24,600 |
| 2021-01-19 | $1.57 | $1.57 | 46,500 |
| 2021-01-15 | $1.62 | $1.62 | 17,500 |
| 2021-01-14 | $1.67 | $1.67 | 19,000 |
| 2021-01-13 | $1.73 | $1.73 | 4,600 |
| 2021-01-12 | $1.74 | $1.74 | 81,000 |
| 2021-01-11 | $1.68 | $1.68 | 38,000 |
| 2021-01-08 | $1.71 | $1.71 | 92,800 |
| 2021-01-07 | $1.85 | $1.85 | 33,800 |
| 2021-01-06 | $1.80 | $1.80 | 39,500 |
| 2021-01-05 | $1.92 | $1.92 | 116,700 |
| 2021-01-04 | $1.90 | $1.90 | 116,100 |